We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -30.7692307692 | 0.0975 | 0.0975 | 0.0625 | 8025147 | 0.06894183 | DE |
| 4 | -0.0225 | -25 | 0.09 | 0.115 | 0.0625 | 7666036 | 0.09722773 | DE |
| 12 | -0.0975 | -59.0909090909 | 0.165 | 0.18 | 0.0625 | 13166968 | 0.13300394 | DE |
| 26 | -0.1775 | -72.4489795918 | 0.245 | 0.25 | 0.0625 | 9051848 | 0.15106483 | DE |
| 52 | -0.2925 | -81.25 | 0.36 | 0.37 | 0.0625 | 8684112 | 0.22924801 | DE |
| 156 | -0.7475 | -91.717791411 | 0.815 | 1.375 | 0.0625 | 8920690 | 0.48255842 | DE |
| 260 | -1.7325 | -96.25 | 1.8 | 1.9 | 0.0625 | 7218911 | 0.54274938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 3347730 |
| 1714062600 | 0.0675 | 0.001 | 1.50 | 0.0665 | 0.0675 | 0.0665 | 9768838 |
| 1713976200 | 0.0665 | -0.0285 | -30.00 | 0.095 | 0.095 | 0.0625 | 24150055 |
| 1713889800 | 0.095 | -0.0025 | -2.56 | 0.0975 | 0.0975 | 0.095 | 1507452 |
| 1713803400 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 1351658 |
| 1713544200 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 630721 |
| 1713457800 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 38731 |
| 1713371400 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 38554 |
| 1713285000 | 0.0975 | -0.0075 | -7.14 | 0.105 | 0.105 | 0.0975 | 8781150 |
| 1713198600 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 853501 |
| 1712939400 | 0.105 | -0.005 | -4.55 | 0.11 | 0.11 | 0.105 | 17994018 |
| 1712853000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 836787 |
| 1712766600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 3047895 |
| 1712680200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 2167755 |
| 1712593800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 2674636 |
| 1712334600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 9638515 |
| 1712248200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 10772040 |
| 1712161800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.095 | 10470361 |
| 1712075400 | 0.11 | 0.02 | 22.22 | 0.09 | 0.115 | 0.09 | 37584282 |
| 1711647000 | 0.09 | -0.0525 | -36.84 | 0.1424999 | 0.1424999 | 0.085 | 72300357 |
| 1711560600 | 0.1424999 | -0.0025 | -1.72 | 0.145 | 0.145 | 0.1424999 | 1100000 |
| 1711474200 | 0.145 | -0.01 | -6.45 | 0.155 | 0.155 | 0.145 | 11527890 |
| 1711387800 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 672410 |
| 1711128600 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 1232431 |
| 1711042200 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 2345000 |
| 1710955800 | 0.155 | -0.0025 | -1.59 | 0.1575 | 0.1575 | 0.155 | 5217624 |
| 1710869400 | 0.1575 | 0 | 0.00 | 0.1575 | 0.1575 | 0.1575 | 414312 |
| 1710783000 | 0.1575 | 0 | 0.00 | 0.1575 | 0.1575 | 0.1575 | 2824 |
| 1710523800 | 0.1575 | 0 | 0.00 | 0.1575 | 0.1575 | 0.1575 | 6520386 |
| 1710437400 | 0.1575 | 0 | 0.00 | 0.1575 | 0.1575 | 0.1575 | 45893467 |
| 1710351000 | 0.1575 | 0 | 0.00 | 0.1575 | 0.1575 | 0.1575 | 5453045 |
| 1710264600 | 0.1575 | 0.0025 | 1.61 | 0.16 | 0.1625 | 0.1525 | 21975605 |
| 1710178200 | 0.155 | 0.0025 | 1.64 | 0.1525 | 0.155 | 0.15 | 3190337 |
| 1709919000 | 0.1525 | 0 | 0.00 | 0.1525 | 0.1525 | 0.1525 | 220461 |
| 1709832600 | 0.1525 | -0.0125 | -7.58 | 0.165 | 0.165 | 0.1525 | 6764851 |
| 1709746200 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 30598756 |
| 1709659800 | 0.165 | 0.01 | 6.45 | 0.155 | 0.165 | 0.155 | 5234044 |
| 1709573400 | 0.155 | -0.005 | -3.13 | 0.16 | 0.16 | 0.155 | 922094 |
| 1709314200 | 0.16 | -0.005 | -3.03 | 0.165 | 0.17 | 0.16 | 8018831 |
| 1709227800 | 0.165 | 0.0025 | 1.54 | 0.1625 | 0.18 | 0.1625 | 40821499 |
| 1709141400 | 0.1625 | 0.0275 | 20.37 | 0.135 | 0.1625 | 0.135 | 39412405 |
| 1709055000 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 957142 |
| 1708968600 | 0.135 | -0.005 | -3.57 | 0.14 | 0.14 | 0.135 | 33827616 |
| 1708709400 | 0.14 | 0.01 | 7.69 | 0.14 | 0.145 | 0.14 | 58844867 |
| 1708623000 | 0.13 | -0.005 | -3.70 | 0.135 | 0.135 | 0.125 | 110361601 |
| 1708536600 | 0.135 | -0.005 | -3.57 | 0.14 | 0.14 | 0.135 | 3797191 |
| 1708450200 | 0.14 | -0.005 | -3.45 | 0.145 | 0.145 | 0.14 | 1075000 |
| 1708363800 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 116867 |
| 1708104600 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
| 1708018200 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 534785 |
| 1707931800 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 10406 |
| 1707845400 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 2266582 |
| 1707759000 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 1371186 |
| 1707499800 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 9669830 |
| 1707413400 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 7462369 |
| 1707327000 | 0.145 | -0.01 | -6.45 | 0.155 | 0.155 | 0.145 | 14986644 |
| 1707240600 | 0.155 | -0.005 | -3.13 | 0.16 | 0.16 | 0.155 | 1105300 |
| 1707154200 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.16 | 48636467 |
| 1706895000 | 0.165 | -0.01 | -5.71 | 0.175 | 0.175 | 0.165 | 12344304 |
| 1706808600 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 1983661 |
| 1706722200 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 685279 |
| 1706635800 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 1805936 |
| 1706549400 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 178819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
